Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.44 | 25.82 | 25.12 | 25.64 | 1,956,888 | +0.19(+0.74%) |
May 30, 2012 | 25.70 | 25.78 | 25.28 | 25.45 | 1,125,026 | -0.93(-3.53%) |
May 29, 2012 | 25.97 | 26.71 | 25.91 | 26.38 | 2,228,086 | +0.73(+2.83%) |
May 25, 2012 | 25.63 | 25.85 | 25.48 | 25.65 | 2,339,876 | -0.15(-0.57%) |
May 24, 2012 | 25.79 | 26.17 | 25.35 | 25.80 | 1,572,618 | +0.07(+0.29%) |
May 23, 2012 | 25.07 | 25.75 | 24.96 | 25.73 | 1,889,533 | +0.33(+1.32%) |
May 22, 2012 | 25.78 | 26.05 | 25.25 | 25.39 | 1,535,061 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.83 | 25.03 | 25.78 | 884,335 | +0.59(+2.33%) |
May 18, 2012 | 25.67 | 25.69 | 25.11 | 25.20 | 1,283,694 | -0.11(-0.45%) |
May 17, 2012 | 25.54 | 25.77 | 25.29 | 25.31 | 1,722,889 | -0.15(-0.61%) |
May 16, 2012 | 25.71 | 26.21 | 25.28 | 25.47 | 1,428,696 | -0.25(-0.98%) |
May 15, 2012 | 26.04 | 26.15 | 25.60 | 25.72 | 1,795,213 | -0.38(-1.47%) |
May 14, 2012 | 26.31 | 26.49 | 26.06 | 26.10 | 1,294,894 | -0.77(-2.88%) |
May 11, 2012 | 26.75 | 27.29 | 26.71 | 26.88 | 1,444,878 | -0.01(-0.03%) |
May 10, 2012 | 26.75 | 27.01 | 26.57 | 26.88 | 1,528,083 | +0.37(+1.38%) |
May 09, 2012 | 25.79 | 26.85 | 25.59 | 26.52 | 2,147,918 | +0.24(+0.90%) |
May 08, 2012 | 26.24 | 26.36 | 25.82 | 26.28 | 1,767,199 | -0.14(-0.52%) |
May 07, 2012 | 26.31 | 26.55 | 25.90 | 26.42 | 2,116,306 | +0.03(+0.12%) |
May 04, 2012 | 27.48 | 27.61 | 26.37 | 26.39 | 2,110,163 | -1.60(-5.71%) |
May 03, 2012 | 28.61 | 28.67 | 27.86 | 27.99 | 1,825,351 | -0.64(-2.25%) |
May 02, 2012 | 29.53 | 29.59 | 28.57 | 28.63 | 1,506,509 | -1.28(-4.28%) |
May 01, 2012 | 29.67 | 30.39 | 29.62 | 29.91 | 1,079,591 | +0.34(+1.16%) |
Apr 30, 2012 | 29.01 | 29.66 | 28.98 | 29.57 | 1,825,668 | +0.32(+1.09%) |
Apr 27, 2012 | 28.24 | 29.27 | 28.23 | 29.25 | 1,515,283 | +1.08(+3.85%) |
Apr 26, 2012 | 28.04 | 28.27 | 27.84 | 28.17 | 1,020,490 | +0.12(+0.44%) |
Apr 25, 2012 | 28.96 | 29.05 | 27.97 | 28.04 | 1,209,034 | -0.10(-0.35%) |
Apr 24, 2012 | 28.14 | 28.33 | 27.89 | 28.14 | 1,386,299 | +0.01(+0.03%) |
Apr 23, 2012 | 28.04 | 28.26 | 27.55 | 28.13 | 1,543,561 | -0.32(-1.12%) |
Apr 20, 2012 | 28.61 | 28.70 | 28.26 | 28.45 | 1,336,071 | +0.14(+0.49%) |
Apr 19, 2012 | 27.87 | 28.43 | 27.74 | 28.31 | 1,528,469 | +0.41(+1.46%) |
Apr 18, 2012 | 27.66 | 27.94 | 27.50 | 27.90 | 887,384 | +0.22(+0.80%) |
Apr 17, 2012 | 27.50 | 27.99 | 27.42 | 27.68 | 1,140,733 | +0.60(+2.20%) |
Apr 16, 2012 | 27.40 | 27.55 | 27.06 | 27.09 | 1,471,059 | -0.26(-0.95%) |
Apr 13, 2012 | 28.17 | 28.21 | 27.33 | 27.35 | 1,329,295 | -0.84(-2.98%) |
Apr 12, 2012 | 27.72 | 28.33 | 27.51 | 28.19 | 1,657,058 | +0.68(+2.46%) |
Apr 11, 2012 | 27.25 | 27.73 | 27.20 | 27.51 | 1,606,905 | +0.42(+1.54%) |
Apr 10, 2012 | 27.71 | 27.79 | 26.86 | 27.10 | 1,507,051 | -0.64(-2.32%) |
Apr 09, 2012 | 27.73 | 28.06 | 27.55 | 27.74 | 981,909 | -0.42(-1.48%) |
Apr 05, 2012 | 28.17 | 28.58 | 27.95 | 28.16 | 2,293,232 | +0.15(+0.52%) |
Apr 04, 2012 | 28.59 | 28.83 | 27.92 | 28.01 | 1,906,976 | -1.27(-4.35%) |
Apr 03, 2012 | 29.52 | 29.52 | 29.04 | 29.28 | 1,345,270 | -0.30(-1.02%) |
Apr 02, 2012 | 29.09 | 29.69 | 29.02 | 29.58 | 1,131,388 | +0.27(+0.92%) |
Mar 30, 2012 | 29.52 | 29.63 | 28.99 | 29.32 | 870,314 | +0.04(+0.14%) |
Mar 29, 2012 | 28.75 | 29.32 | 28.18 | 29.27 | 2,121,815 | +0.38(+1.30%) |
Mar 28, 2012 | 29.60 | 29.62 | 28.71 | 28.90 | 1,784,312 | -0.77(-2.61%) |
Mar 27, 2012 | 30.17 | 30.21 | 29.55 | 29.67 | 921,957 | -0.40(-1.33%) |
Mar 26, 2012 | 29.58 | 30.17 | 29.50 | 30.07 | 1,964,739 | +0.83(+2.85%) |
Mar 23, 2012 | 28.95 | 29.45 | 28.88 | 29.24 | 1,270,038 | +0.24(+0.82%) |
Mar 22, 2012 | 29.36 | 29.36 | 28.74 | 29.01 | 1,559,076 | -0.62(-2.09%) |
Mar 21, 2012 | 30.21 | 30.21 | 29.62 | 29.63 | 826,596 | -0.29(-0.95%) |
Mar 20, 2012 | 29.98 | 30.05 | 29.61 | 29.91 | 737,760 | -0.53(-1.74%) |
Mar 19, 2012 | 30.45 | 30.70 | 30.25 | 30.44 | 640,496 | +0.01(+0.03%) |
Mar 16, 2012 | 30.31 | 30.63 | 30.06 | 30.43 | 1,604,496 | +0.20(+0.67%) |
Mar 15, 2012 | 30.12 | 30.96 | 30.03 | 30.23 | 1,233,774 | +0.07(+0.22%) |
Mar 14, 2012 | 30.60 | 30.73 | 30.02 | 30.16 | 1,013,770 | -0.41(-1.33%) |
Mar 13, 2012 | 30.03 | 30.69 | 29.91 | 30.57 | 1,433,900 | +0.40(+1.32%) |
Mar 12, 2012 | 30.65 | 30.90 | 30.11 | 30.17 | 820,311 | -0.60(-1.94%) |
Mar 09, 2012 | 31.27 | 31.58 | 30.65 | 30.77 | 1,227,854 | -0.37(-1.18%) |
Mar 08, 2012 | 30.34 | 31.29 | 30.24 | 31.13 | 1,350,681 | +1.19(+3.98%) |
Mar 07, 2012 | 29.25 | 30.18 | 28.88 | 29.94 | 1,881,298 | +0.76(+2.60%) |
Mar 06, 2012 | 30.12 | 30.29 | 28.86 | 29.19 | 1,994,578 | -1.61(-5.22%) |
Mar 05, 2012 | 31.50 | 31.62 | 30.72 | 30.79 | 1,045,572 | -0.85(-2.68%) |
Mar 02, 2012 | 32.06 | 32.17 | 31.52 | 31.64 | 876,732 | -0.62(-1.92%) |